Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
1.030
+0.044 (4.50%)
At close: Aug 22, 2025, 4:00 PM
1.049
+0.019 (1.87%)
After-hours: Aug 22, 2025, 7:54 PM EDT
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 4.50% | 2,612,928 |
| Aug 21, 2025 | 1.03 | 1.06 | 0.96 | 0.99 | 0.99 | -4.31% | 4,937,299 |
| Aug 20, 2025 | 1.04 | 1.06 | 0.98 | 1.03 | 1.03 | -0.96% | 3,855,436 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -10.34% | 4,240,034 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 2,627,374 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | - | 2,855,455 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -7.09% | 4,559,668 |
| Aug 13, 2025 | 1.26 | 1.29 | 1.16 | 1.27 | 1.27 | 3.25% | 4,243,270 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 4,262,860 |
| Aug 11, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 4,477,785 |
| Aug 8, 2025 | 1.30 | 1.37 | 1.25 | 1.28 | 1.28 | - | 3,374,559 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | 1.59% | 2,580,975 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.21 | 1.26 | 1.26 | -4.55% | 3,480,811 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.24 | 1.32 | 1.32 | -4.35% | 4,540,132 |
| Aug 4, 2025 | 1.29 | 1.39 | 1.23 | 1.38 | 1.38 | 10.40% | 3,905,493 |
| Aug 1, 2025 | 1.20 | 1.40 | 1.19 | 1.25 | 1.25 | -0.79% | 5,366,290 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.20 | 1.26 | 1.26 | -6.67% | 10,611,474 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -4.93% | 11,019,085 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.38 | 1.42 | 1.42 | -5.96% | 15,177,081 |
| Jul 28, 2025 | 1.43 | 1.57 | 1.42 | 1.51 | 1.51 | -23.74% | 38,511,057 |
| Jul 25, 2025 | 2.07 | 2.13 | 1.96 | 1.98 | 1.98 | -7.91% | 3,380,546 |
| Jul 24, 2025 | 2.34 | 2.37 | 2.11 | 2.15 | 2.15 | -8.12% | 3,441,837 |
| Jul 23, 2025 | 2.42 | 2.43 | 2.14 | 2.34 | 2.34 | -0.85% | 3,253,942 |
| Jul 22, 2025 | 2.38 | 2.47 | 2.14 | 2.36 | 2.36 | -2.88% | 3,811,458 |
| Jul 21, 2025 | 3.03 | 3.10 | 2.36 | 2.43 | 2.43 | -10.00% | 11,154,585 |
| Jul 18, 2025 | 3.06 | 3.19 | 2.53 | 2.70 | 2.70 | -9.09% | 5,030,284 |
| Jul 17, 2025 | 3.85 | 3.90 | 2.75 | 2.97 | 2.97 | -23.06% | 8,502,125 |
| Jul 16, 2025 | 4.96 | 4.96 | 3.50 | 3.86 | 3.86 | -18.22% | 7,133,602 |
| Jul 15, 2025 | 5.18 | 5.50 | 4.38 | 4.72 | 4.72 | -12.43% | 6,048,261 |
| Jul 14, 2025 | 5.31 | 5.83 | 4.70 | 5.39 | 5.39 | 19.78% | 11,532,290 |
| Jul 11, 2025 | 3.80 | 5.50 | 3.80 | 4.50 | 4.50 | 15.38% | 20,268,938 |
| Jul 10, 2025 | 2.14 | 4.12 | 2.14 | 3.90 | 3.90 | 88.41% | 56,452,153 |
| Jul 9, 2025 | 2.06 | 2.21 | 1.93 | 2.07 | 2.07 | 0.49% | 5,665,143 |
| Jul 8, 2025 | 2.00 | 2.68 | 1.72 | 2.06 | 2.06 | 44.06% | 88,908,988 |
| Jul 7, 2025 | 1.45 | 1.46 | 1.34 | 1.43 | 1.43 | - | 406,809 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -0.69% | 585,241 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 586,233 |
| Jul 1, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 534,516 |
| Jun 30, 2025 | 1.36 | 1.48 | 1.28 | 1.47 | 1.47 | 14.84% | 1,290,358 |
| Jun 27, 2025 | 1.29 | 1.40 | 1.28 | 1.28 | 1.28 | -3.76% | 274,973 |
| Jun 26, 2025 | 1.49 | 1.49 | 1.26 | 1.33 | 1.33 | -11.33% | 939,202 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.44 | 1.50 | 1.50 | -10.18% | 726,001 |
| Jun 24, 2025 | 1.70 | 1.84 | 1.52 | 1.67 | 1.67 | - | 1,021,112 |
| Jun 23, 2025 | 2.21 | 2.33 | 1.49 | 1.67 | 1.67 | -13.47% | 14,146,018 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.84 | 1.93 | 1.93 | 1.05% | 102,971 |
| Jun 18, 2025 | 1.94 | 1.96 | 1.84 | 1.91 | 1.91 | -3.05% | 52,994 |
| Jun 17, 2025 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.68% | 85,185 |
| Jun 16, 2025 | 1.90 | 1.94 | 1.82 | 1.90 | 1.90 | 1.60% | 44,930 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -2.60% | 76,319 |
| Jun 12, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 4.92% | 31,075 |